NYSEARCA:FEMS
First Trust Emerging Markets Small Cap ETF Price (Quote)
$38.09
-0.0150 (-0.0394%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.90 | $40.18 | Friday, 19th Apr 2024 FEMS stock ended at $38.09. This is 0.0394% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.21% from a day low at $37.96 to a day high of $38.42. |
| 90 days | $36.80 | $40.18 | |
| 52 weeks | $35.03 | $40.18 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $35.43 | $35.82 | $35.29 | $35.78 | 45 482 |
| 2023-05-25 | $35.31 | $35.53 | $35.03 | $35.03 | 37 235 |
| 2023-05-24 | $35.64 | $35.64 | $35.14 | $35.22 | 62 616 |
| 2023-05-23 | $35.82 | $36.06 | $35.52 | $35.52 | 36 368 |
| 2023-05-22 | $35.98 | $36.02 | $35.79 | $35.96 | 40 946 |
| 2023-05-19 | $35.84 | $36.06 | $35.62 | $35.87 | 47 326 |
| 2023-05-18 | $35.76 | $35.80 | $35.43 | $35.65 | 229 155 |
| 2023-05-17 | $35.98 | $36.01 | $35.52 | $35.94 | 396 759 |
| 2023-05-16 | $36.07 | $36.20 | $35.77 | $35.91 | 159 673 |
| 2023-05-15 | $36.10 | $36.26 | $35.78 | $36.06 | 69 707 |
| 2023-05-12 | $36.50 | $36.50 | $35.92 | $36.27 | 52 113 |
| 2023-05-11 | $36.48 | $36.52 | $36.05 | $36.52 | 50 011 |
| 2023-05-10 | $36.68 | $36.68 | $36.31 | $36.64 | 97 768 |
| 2023-05-09 | $36.44 | $36.52 | $36.24 | $36.46 | 192 817 |
| 2023-05-08 | $36.77 | $36.77 | $36.45 | $36.65 | 47 235 |
| 2023-05-05 | $36.17 | $36.42 | $35.93 | $36.31 | 19 911 |
| 2023-05-04 | $36.27 | $36.42 | $35.85 | $36.12 | 28 127 |
| 2023-05-03 | $35.85 | $36.11 | $35.78 | $36.00 | 40 555 |
| 2023-05-02 | $36.27 | $36.32 | $35.62 | $35.91 | 94 651 |
| 2023-05-01 | $36.50 | $36.81 | $36.37 | $36.62 | 132 151 |
| 2023-04-28 | $36.41 | $36.82 | $36.26 | $36.43 | 73 238 |
| 2023-04-27 | $36.45 | $36.79 | $36.23 | $36.71 | 119 864 |
| 2023-04-26 | $36.36 | $36.46 | $36.01 | $36.03 | 118 543 |
| 2023-04-25 | $36.38 | $36.39 | $36.18 | $36.22 | 35 654 |
| 2023-04-24 | $37.10 | $37.26 | $36.91 | $37.26 | 33 650 |
